Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,753.11 -896.52 (-1.39%) CMC Crypto 200
1,328.01 -68.53 (-4.91%)
Kodiak Sciences Inc. (KOD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2000 | 3.3700 | 3.1700 | 3.2800 | 3.2800 | 250,894 |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.1700 | 3.1900 | 3.1900 | 322,000 |
| 24 Apr 2024 | 3.3300 | 3.4600 | 3.2600 | 3.3800 | 3.3800 | 455,000 |
| 23 Apr 2024 | 3.4300 | 3.5600 | 3.3300 | 3.3300 | 3.3300 | 327,700 |
| 22 Apr 2024 | 3.4200 | 3.5100 | 3.2900 | 3.4200 | 3.4200 | 314,300 |
| 19 Apr 2024 | 3.4700 | 3.5600 | 3.3000 | 3.3600 | 3.3600 | 602,000 |
| 18 Apr 2024 | 3.5800 | 3.6500 | 3.4500 | 3.4700 | 3.4700 | 566,600 |
| 17 Apr 2024 | 3.9300 | 3.9300 | 3.5800 | 3.6000 | 3.6000 | 607,700 |
| 16 Apr 2024 | 3.8400 | 3.9500 | 3.6800 | 3.8900 | 3.8900 | 372,200 |
| 15 Apr 2024 | 4.4500 | 4.4500 | 3.8500 | 3.8700 | 3.8700 | 583,700 |
| 12 Apr 2024 | 4.4200 | 4.4800 | 4.3200 | 4.4100 | 4.4100 | 577,000 |
| 11 Apr 2024 | 4.5300 | 4.6400 | 4.3700 | 4.4600 | 4.4600 | 524,500 |
| 10 Apr 2024 | 4.2700 | 4.5300 | 4.2500 | 4.4800 | 4.4800 | 551,400 |
| 09 Apr 2024 | 4.3100 | 4.5100 | 4.2500 | 4.4700 | 4.4700 | 403,200 |
| 08 Apr 2024 | 4.1000 | 4.3400 | 4.0300 | 4.2900 | 4.2900 | 872,700 |
| 05 Apr 2024 | 4.1600 | 4.2600 | 3.9600 | 4.1200 | 4.1200 | 597,700 |
| 04 Apr 2024 | 4.3900 | 4.5000 | 4.0700 | 4.0800 | 4.0800 | 764,500 |
| 03 Apr 2024 | 4.2500 | 4.4800 | 4.2000 | 4.2700 | 4.2700 | 953,500 |
| 02 Apr 2024 | 4.4400 | 4.5300 | 4.1800 | 4.3300 | 4.3300 | 1,039,200 |
| 01 Apr 2024 | 5.3900 | 5.3900 | 4.4300 | 4.4500 | 4.4500 | 1,831,400 |
| 28 Mar 2024 | 6.8100 | 6.8800 | 5.1300 | 5.2600 | 5.2600 | 3,500,000 |
| 27 Mar 2024 | 7.1600 | 7.7700 | 7.0900 | 7.4500 | 7.4500 | 2,883,800 |
| 26 Mar 2024 | 6.2300 | 7.1700 | 6.2000 | 7.1000 | 7.1000 | 2,158,100 |
| 25 Mar 2024 | 6.2300 | 6.6300 | 6.0400 | 6.1200 | 6.1200 | 1,167,800 |
| 22 Mar 2024 | 5.9600 | 6.5100 | 5.7400 | 6.2500 | 6.2500 | 1,611,500 |
| 21 Mar 2024 | 5.9000 | 6.0000 | 5.4900 | 5.7600 | 5.7600 | 1,104,100 |
| 20 Mar 2024 | 5.3000 | 5.9000 | 4.9200 | 5.7800 | 5.7800 | 1,192,500 |
| 19 Mar 2024 | 5.5900 | 5.8300 | 5.3100 | 5.3500 | 5.3500 | 1,614,200 |
| 18 Mar 2024 | 5.9300 | 6.0000 | 5.5800 | 5.6700 | 5.6700 | 903,800 |
| 15 Mar 2024 | 5.7900 | 5.8800 | 5.5100 | 5.8600 | 5.8600 | 789,200 |
| 14 Mar 2024 | 6.2900 | 6.3300 | 5.5600 | 5.6300 | 5.6300 | 633,000 |
| 13 Mar 2024 | 5.9200 | 6.3400 | 5.8300 | 6.3200 | 6.3200 | 474,500 |
| 12 Mar 2024 | 5.9000 | 6.0500 | 5.6700 | 5.9300 | 5.9300 | 495,500 |
| 11 Mar 2024 | 6.1800 | 6.3200 | 5.8300 | 5.9000 | 5.9000 | 528,600 |
| 08 Mar 2024 | 6.2400 | 6.5900 | 6.1100 | 6.1800 | 6.1800 | 594,100 |
| 07 Mar 2024 | 5.9600 | 6.2300 | 5.7300 | 6.2100 | 6.2100 | 585,700 |
| 06 Mar 2024 | 5.9000 | 6.1900 | 5.6900 | 5.9100 | 5.9100 | 774,900 |
| 05 Mar 2024 | 5.9000 | 6.4900 | 5.8200 | 5.8700 | 5.8700 | 932,100 |
| 04 Mar 2024 | 6.1200 | 6.1200 | 5.3900 | 5.9500 | 5.9500 | 859,900 |
| 01 Mar 2024 | 6.0300 | 6.2600 | 5.9200 | 6.0100 | 6.0100 | 509,000 |
| 29 Feb 2024 | 5.8900 | 6.2100 | 5.8900 | 6.0100 | 6.0100 | 506,400 |
| 28 Feb 2024 | 6.0600 | 6.2000 | 5.7900 | 5.8500 | 5.8500 | 528,200 |
| 27 Feb 2024 | 6.0000 | 6.2700 | 5.8100 | 6.1400 | 6.1400 | 764,000 |
| 26 Feb 2024 | 5.3000 | 6.0000 | 5.3000 | 5.9600 | 5.9600 | 685,200 |
| 23 Feb 2024 | 5.3000 | 5.5800 | 5.1600 | 5.3000 | 5.3000 | 529,200 |
| 22 Feb 2024 | 5.2500 | 5.3600 | 5.0300 | 5.2700 | 5.2700 | 570,100 |
| 21 Feb 2024 | 5.3800 | 5.4600 | 4.9900 | 5.2100 | 5.2100 | 558,100 |
| 20 Feb 2024 | 5.4000 | 5.5500 | 5.1900 | 5.4100 | 5.4100 | 515,500 |
| 16 Feb 2024 | 5.2800 | 5.6500 | 5.2100 | 5.4100 | 5.4100 | 711,800 |
| 15 Feb 2024 | 4.9700 | 5.4400 | 4.8600 | 5.4200 | 5.4200 | 709,400 |
| 14 Feb 2024 | 4.8600 | 5.1100 | 4.8100 | 4.8500 | 4.8500 | 557,100 |
| 13 Feb 2024 | 5.1200 | 5.1500 | 4.7300 | 4.8500 | 4.8500 | 738,700 |
| 12 Feb 2024 | 5.4000 | 5.6300 | 5.1200 | 5.4100 | 5.4100 | 1,449,000 |
| 09 Feb 2024 | 5.3600 | 5.4400 | 5.0000 | 5.3800 | 5.3800 | 701,800 |
| 08 Feb 2024 | 4.7100 | 5.2700 | 4.6700 | 5.2700 | 5.2700 | 944,500 |
| 07 Feb 2024 | 4.8800 | 4.8800 | 4.4400 | 4.7100 | 4.7100 | 655,400 |
| 06 Feb 2024 | 4.1900 | 4.8300 | 4.1100 | 4.7900 | 4.7900 | 1,382,800 |
| 05 Feb 2024 | 3.9600 | 4.2100 | 3.6900 | 4.1900 | 4.1900 | 898,000 |
| 02 Feb 2024 | 4.3500 | 4.4000 | 3.8600 | 4.0300 | 4.0300 | 1,075,400 |
| 01 Feb 2024 | 4.0900 | 4.4700 | 4.0400 | 4.3900 | 4.3900 | 1,455,900 |
| 31 Jan 2024 | 4.3500 | 4.3600 | 3.9500 | 4.0100 | 4.0100 | 569,900 |
| 30 Jan 2024 | 4.7300 | 4.7500 | 4.3400 | 4.3700 | 4.3700 | 649,500 |
| 29 Jan 2024 | 5.0200 | 5.0200 | 4.5500 | 4.7800 | 4.7800 | 868,100 |
| 26 Jan 2024 | 4.8300 | 5.0700 | 4.6200 | 4.9800 | 4.9800 | 1,381,800 |
| 25 Jan 2024 | 3.8000 | 5.1100 | 3.8000 | 4.8100 | 4.8100 | 3,491,600 |
| 24 Jan 2024 | 3.6800 | 3.8700 | 3.5500 | 3.7400 | 3.7400 | 624,800 |
| 23 Jan 2024 | 3.3400 | 3.6800 | 3.3400 | 3.6100 | 3.6100 | 838,000 |
| 22 Jan 2024 | 3.1500 | 3.3000 | 3.0800 | 3.2700 | 3.2700 | 309,100 |
| 19 Jan 2024 | 3.0900 | 3.1300 | 3.0000 | 3.1200 | 3.1200 | 479,200 |
| 18 Jan 2024 | 3.2700 | 3.2700 | 3.0300 | 3.0700 | 3.0700 | 324,000 |
| 17 Jan 2024 | 3.2300 | 3.2800 | 3.1500 | 3.2500 | 3.2500 | 264,400 |
| 16 Jan 2024 | 3.3100 | 3.4000 | 3.1800 | 3.3100 | 3.3100 | 447,100 |
| 12 Jan 2024 | 3.3000 | 3.6800 | 3.2800 | 3.3000 | 3.3000 | 639,200 |
| 11 Jan 2024 | 3.3100 | 3.5700 | 3.1000 | 3.2500 | 3.2500 | 917,100 |
| 10 Jan 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 660,600 |
| 09 Jan 2024 | 2.9700 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 368,600 |
| 08 Jan 2024 | 3.0000 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 338,000 |
| 05 Jan 2024 | 3.0000 | 3.0900 | 2.8700 | 3.0100 | 3.0100 | 386,100 |
| 04 Jan 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0400 | 3.0400 | 304,800 |
| 03 Jan 2024 | 3.1600 | 3.1700 | 3.0000 | 3.0200 | 3.0200 | 298,400 |
| 02 Jan 2024 | 2.9900 | 3.3200 | 2.8800 | 3.1800 | 3.1800 | 465,600 |
| 29 Dec 2023 | 3.2100 | 3.2100 | 3.0000 | 3.0400 | 3.0400 | 352,900 |
| 28 Dec 2023 | 3.1400 | 3.4300 | 3.1400 | 3.2400 | 3.2400 | 422,800 |
| 27 Dec 2023 | 3.0700 | 3.2300 | 3.0000 | 3.1700 | 3.1700 | 397,400 |
| 26 Dec 2023 | 3.0700 | 3.1200 | 3.0000 | 3.0400 | 3.0400 | 291,800 |
| 22 Dec 2023 | 2.9600 | 3.2300 | 2.9600 | 3.0400 | 3.0400 | 468,000 |
| 21 Dec 2023 | 2.9300 | 2.9500 | 2.7300 | 2.9400 | 2.9400 | 409,400 |
| 20 Dec 2023 | 3.0600 | 3.0600 | 2.7800 | 2.7900 | 2.7900 | 479,600 |
| 19 Dec 2023 | 2.8300 | 3.0800 | 2.8000 | 2.9900 | 2.9900 | 389,200 |
| 18 Dec 2023 | 3.0500 | 3.0500 | 2.8200 | 2.8500 | 2.8500 | 449,800 |
| 15 Dec 2023 | 3.0600 | 3.1900 | 2.9500 | 3.0100 | 3.0100 | 1,001,800 |
| 14 Dec 2023 | 3.0500 | 3.2200 | 3.0100 | 3.0800 | 3.0800 | 719,600 |
| 13 Dec 2023 | 2.7300 | 2.9000 | 2.6000 | 2.9000 | 2.9000 | 731,900 |
| 12 Dec 2023 | 2.5700 | 2.7300 | 2.5000 | 2.7300 | 2.7300 | 667,700 |
| 11 Dec 2023 | 3.0000 | 3.0400 | 2.4400 | 2.5500 | 2.5500 | 1,234,600 |
| 08 Dec 2023 | 3.0400 | 3.3600 | 2.9700 | 3.1600 | 3.1600 | 817,300 |
| 07 Dec 2023 | 3.0700 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 540,800 |
| 06 Dec 2023 | 2.8300 | 3.1700 | 2.7600 | 3.0700 | 3.0700 | 947,100 |
| 05 Dec 2023 | 2.8700 | 2.9300 | 2.7600 | 2.7700 | 2.7700 | 310,500 |
| 04 Dec 2023 | 2.6200 | 2.9800 | 2.6000 | 2.8900 | 2.8900 | 1,010,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.